1,620$
-2,41%
Echtzeit-Aktienkurs GoPro Inc.
Bid:
Ask:
Aktienkurse zur GoPro Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2025 | 1,64 | 1,65 | 1,56 | 1,62 | -2,41% | 2.278.047,00 |
| 24.11.2025 | 1,51 | 1,66 | 1,50 | 1,66 | 14,88% | 5.334.542,00 |
| 20.11.2025 | 1,57 | 1,60 | 1,43 | 1,45 | -5,56% | 3.976.996,00 |
| 19.11.2025 | 1,57 | 1,61 | 1,52 | 1,53 | -1,92% | 2.290.876,00 |
| 18.11.2025 | 1,51 | 1,58 | 1,49 | 1,56 | 0,65% | 2.657.814,00 |
| 17.11.2025 | 1,55 | 1,60 | 1,51 | 1,55 | 2,31% | 2.905.217,00 |
| 13.11.2025 | 1,62 | 1,63 | 1,49 | 1,52 | -7,90% | 3.711.225,00 |
| 12.11.2025 | 1,58 | 1,68 | 1,58 | 1,65 | 4,44% | 3.318.251,00 |
| 11.11.2025 | 1,61 | 1,62 | 1,53 | 1,58 | -2,17% | 3.398.625,00 |
| 10.11.2025 | 1,59 | 1,65 | 1,55 | 1,61 | 4,89% | 3.769.027,00 |
| 07.11.2025 | 1,60 | 1,61 | 1,45 | 1,54 | -9,71% | 7.789.422,00 |
| 06.11.2025 | 1,79 | 1,79 | 1,65 | 1,70 | -4,23% | 4.914.827,00 |
| 05.11.2025 | 1,69 | 1,80 | 1,68 | 1,78 | 5,65% | 4.046.654,00 |
| 04.11.2025 | 1,76 | 1,78 | 1,67 | 1,68 | -8,70% | 4.897.483,00 |
| 03.11.2025 | 1,95 | 1,96 | 1,83 | 1,84 | -6,36% | 4.237.795,00 |
| 31.10.2025 | 1,95 | 1,98 | 1,88 | 1,97 | 2,88% | 4.421.104,00 |
| 30.10.2025 | 1,95 | 1,99 | 1,90 | 1,91 | -3,05% | 3.670.392,00 |
| 29.10.2025 | 2,09 | 2,09 | 1,95 | 1,97 | -5,74% | 6.506.131,00 |
| 28.10.2025 | 2,09 | 2,13 | 2,01 | 2,09 | -1,42% | 6.342.044,00 |
| 27.10.2025 | 2,16 | 2,19 | 2,10 | 2,12 | 0,00% | 5.944.613,00 |
| 24.10.2025 | 2,24 | 2,32 | 2,08 | 2,12 | -3,20% | 14.051.818,00 |
| 23.10.2025 | 2,22 | 2,51 | 2,16 | 2,19 | -5,19% | 11.709.929,00 |
| 22.10.2025 | 2,28 | 2,73 | 2,23 | 2,31 | 5,00% | 42.769.722,00 |
| 21.10.2025 | 2,14 | 2,22 | 2,08 | 2,20 | 2,80% | 5.401.462,00 |
| 20.10.2025 | 2,05 | 2,23 | 2,04 | 2,14 | 6,47% | 5.190.512,00 |
| 17.10.2025 | 2,00 | 2,10 | 1,99 | 2,01 | -4,29% | 4.649.157,00 |
| 16.10.2025 | 2,17 | 2,19 | 2,04 | 2,10 | -3,23% | 4.400.051,00 |
| 15.10.2025 | 2,10 | 2,17 | 2,06 | 2,17 | 5,08% | 4.609.339,00 |
| 14.10.2025 | 2,01 | 2,15 | 1,91 | 2,07 | -0,24% | 5.634.092,00 |
| 13.10.2025 | 2,06 | 2,10 | 1,97 | 2,07 | 4,81% | 5.712.503,00 |
| 10.10.2025 | 2,36 | 2,37 | 1,95 | 1,98 | -15,96% | 15.828.146,00 |
| 09.10.2025 | 2,21 | 2,53 | 2,21 | 2,35 | 6,82% | 11.333.041,00 |
| 08.10.2025 | 2,26 | 2,28 | 2,17 | 2,20 | 0,00% | 4.766.243,00 |
| 07.10.2025 | 2,35 | 2,36 | 2,18 | 2,20 | -6,38% | 7.348.648,00 |
| 06.10.2025 | 2,31 | 2,39 | 2,14 | 2,35 | 7,80% | 9.132.774,00 |
| 02.10.2025 | 2,26 | 2,32 | 2,15 | 2,18 | -1,36% | 8.425.138,00 |
| 01.10.2025 | 2,12 | 2,25 | 2,09 | 2,21 | 4,25% | 8.157.513,00 |
| 30.09.2025 | 2,11 | 2,16 | 2,04 | 2,12 | -0,93% | 6.317.027,00 |
| 29.09.2025 | 2,31 | 2,35 | 2,11 | 2,14 | -6,55% | 7.905.393,00 |
| 26.09.2025 | 2,25 | 2,37 | 2,12 | 2,29 | 4,09% | 8.636.326,00 |
| 25.09.2025 | 2,25 | 2,28 | 2,10 | 2,20 | -5,98% | 10.633.686,00 |
| 24.09.2025 | 2,70 | 2,77 | 2,32 | 2,34 | -10,69% | 13.631.107,00 |
| 23.09.2025 | 2,91 | 3,05 | 2,62 | 2,62 | -9,03% | 20.694.107,00 |
| 22.09.2025 | 2,35 | 3,00 | 2,33 | 2,88 | 18,52% | 23.177.734,00 |
| 19.09.2025 | 2,61 | 2,63 | 2,42 | 2,43 | -4,33% | 11.909.813,00 |
| 18.09.2025 | 2,40 | 2,63 | 2,34 | 2,54 | 9,96% | 15.419.516,00 |
| 17.09.2025 | 2,36 | 2,58 | 2,22 | 2,31 | -0,86% | 16.790.861,00 |
| 16.09.2025 | 2,40 | 2,44 | 2,22 | 2,33 | -2,92% | 12.721.972,00 |
| 15.09.2025 | 2,08 | 2,47 | 2,07 | 2,40 | 15,94% | 28.087.483,00 |
| 12.09.2025 | 2,05 | 2,15 | 1,93 | 2,07 | 2,99% | 17.801.229,00 |
| 11.09.2025 | 1,65 | 2,02 | 1,64 | 2,01 | 23,31% | 17.004.368,00 |
| 10.09.2025 | 1,66 | 1,70 | 1,59 | 1,63 | -2,40% | 5.115.355,00 |
| 09.09.2025 | 1,71 | 1,72 | 1,59 | 1,67 | -2,91% | 6.436.404,00 |
| 08.09.2025 | 1,50 | 1,73 | 1,44 | 1,72 | 15,44% | 13.695.667,00 |
| 05.09.2025 | 1,47 | 1,57 | 1,46 | 1,49 | 2,05% | 4.411.601,00 |
| 04.09.2025 | 1,47 | 1,48 | 1,43 | 1,46 | -1,35% | 2.934.300,00 |
| 03.09.2025 | 1,53 | 1,58 | 1,47 | 1,48 | -0,67% | 3.848.726,00 |
| 02.09.2025 | 1,48 | 1,50 | 1,41 | 1,49 | -4,49% | 5.777.870,00 |
| 29.08.2025 | 1,60 | 1,65 | 1,52 | 1,56 | -6,02% | 5.887.296,00 |
| 28.08.2025 | 1,71 | 1,75 | 1,61 | 1,66 | -2,35% | 8.779.149,00 |
| 27.08.2025 | 1,77 | 1,78 | 1,63 | 1,70 | -5,56% | 9.593.036,00 |
| 26.08.2025 | 1,56 | 1,88 | 1,48 | 1,80 | 9,09% | 30.283.528,00 |
| 25.08.2025 | 1,22 | 1,65 | 1,21 | 1,65 | 36,36% | 41.529.506,00 |
| 22.08.2025 | 1,24 | 1,26 | 1,20 | 1,21 | -0,82% | 3.202.022,00 |
| 21.08.2025 | 1,22 | 1,25 | 1,18 | 1,22 | -0,81% | 2.619.805,00 |
| 20.08.2025 | 1,26 | 1,31 | 1,21 | 1,23 | -2,38% | 4.675.006,00 |
| 19.08.2025 | 1,44 | 1,44 | 1,25 | 1,26 | -11,27% | 6.884.196,00 |
| 18.08.2025 | 1,35 | 1,44 | 1,32 | 1,42 | 5,19% | 5.472.675,00 |
| 15.08.2025 | 1,33 | 1,40 | 1,31 | 1,35 | 3,05% | 4.424.495,00 |
| 14.08.2025 | 1,30 | 1,34 | 1,27 | 1,31 | -2,96% | 3.520.425,00 |
| 13.08.2025 | 1,27 | 1,36 | 1,22 | 1,35 | 7,14% | 6.433.261,00 |
| 12.08.2025 | 1,27 | 1,30 | 1,16 | 1,26 | -3,45% | 7.909.137,00 |
| 11.08.2025 | 1,46 | 1,46 | 1,28 | 1,31 | -7,45% | 8.450.889,00 |
| 08.08.2025 | 1,29 | 1,48 | 1,28 | 1,41 | 7,22% | 9.220.170,00 |
| 07.08.2025 | 1,31 | 1,35 | 1,28 | 1,32 | 0,38% | 1.882.854,00 |
| 06.08.2025 | 1,35 | 1,38 | 1,28 | 1,31 | -0,76% | 2.544.355,00 |
| 05.08.2025 | 1,30 | 1,33 | 1,25 | 1,32 | 1,54% | 3.848.079,00 |
| 04.08.2025 | 1,25 | 1,32 | 1,22 | 1,30 | 8,24% | 4.011.065,00 |
| 01.08.2025 | 1,26 | 1,27 | 1,17 | 1,20 | -6,90% | 4.970.603,00 |
| 31.07.2025 | 1,32 | 1,37 | 1,28 | 1,29 | -3,73% | 4.295.389,00 |
| 30.07.2025 | 1,30 | 1,44 | 1,30 | 1,34 | 3,88% | 6.988.841,00 |
| 29.07.2025 | 1,39 | 1,40 | 1,23 | 1,29 | -8,51% | 6.999.742,00 |
| 28.07.2025 | 1,52 | 1,55 | 1,35 | 1,41 | -6,62% | 9.862.211,00 |
| 25.07.2025 | 1,47 | 1,56 | 1,34 | 1,51 | 2,72% | 13.997.602,00 |
| 24.07.2025 | 1,48 | 1,70 | 1,36 | 1,47 | -4,55% | 32.477.520,00 |
| 23.07.2025 | 2,32 | 2,37 | 1,46 | 1,54 | 12,41% | 249.759.988,00 |
| 22.07.2025 | 1,00 | 1,44 | 1,00 | 1,37 | 41,09% | 23.951.179,00 |
| 21.07.2025 | 0,91 | 1,04 | 0,91 | 0,97 | 10,09% | 7.666.100,00 |
| 18.07.2025 | 0,79 | 0,90 | 0,78 | 0,88 | 12,50% | 4.683.758,00 |
| 17.07.2025 | 0,78 | 0,81 | 0,76 | 0,78 | 1,16% | 2.140.996,00 |
| 16.07.2025 | 0,77 | 0,79 | 0,75 | 0,78 | 1,97% | 1.547.868,00 |
| 15.07.2025 | 0,82 | 0,84 | 0,76 | 0,76 | -7,32% | 2.308.950,00 |
| 14.07.2025 | 0,79 | 0,82 | 0,78 | 0,82 | 3,80% | 1.825.112,00 |
| 11.07.2025 | 0,83 | 0,83 | 0,78 | 0,79 | -3,54% | 2.318.668,00 |
| 10.07.2025 | 0,78 | 0,82 | 0,77 | 0,82 | 4,46% | 1.777.375,00 |
| 09.07.2025 | 0,80 | 0,81 | 0,77 | 0,78 | -0,38% | 1.710.662,00 |
| 08.07.2025 | 0,78 | 0,79 | 0,73 | 0,79 | 4,10% | 3.314.570,00 |
| 07.07.2025 | 0,75 | 0,78 | 0,73 | 0,76 | 1,48% | 2.219.975,00 |
| 03.07.2025 | 0,73 | 0,75 | 0,72 | 0,75 | 0,81% | 1.867.414,00 |
| 02.07.2025 | 0,73 | 0,75 | 0,72 | 0,74 | 2,78% | 2.733.263,00 |